Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2020	-2.65 / -6.79%	38.70	39.00	36.35	36.35	37.55	27.35	472,930
1/30/2020	-1.00 / -2.50%	39.50	39.50	38.70	39.00	39.05	29.35	136,110
1/22/2020	+1.05 / +2.70%	38.80	40.00	38.80	40.00	39.54	30.10	222,560
1/21/2020	-0.35 / -0.89%	39.50	39.50	38.85	38.95	39.08	29.31	807,700
1/20/2020	-0.85 / -2.12%	40.40	40.60	39.30	39.30	39.84	29.57	784,830
1/17/2020	+0.05 / +0.12%	40.20	41.40	40.00	40.15	40.43	30.21	176,820
1/16/2020	+1.45 / +3.75%	38.90	40.60	38.70	40.10	39.91	30.18	381,300
1/15/2020	0.00 / 0.00%	38.65	38.70	38.30	38.65	38.54	29.08	115,650
1/14/2020	+0.30 / +0.78%	38.35	38.70	37.90	38.65	38.25	29.08	299,190
1/13/2020	-0.55 / -1.41%	38.75	38.75	38.15	38.35	38.37	28.86	327,930
1/10/2020	-0.10 / -0.26%	39.45	40.00	38.50	38.90	39.40	29.27	445,810
1/9/2020	+1.50 / +4.00%	38.40	39.40	38.30	39.00	38.85	29.35	376,570
1/8/2020	-1.50 / -3.85%	38.80	38.80	37.15	37.50	37.91	28.22	634,230
1/7/2020	-0.10 / -0.26%	39.50	39.50	38.70	39.00	39.00	29.35	387,823
1/6/2020	-1.20 / -2.98%	40.40	40.40	38.85	39.10	39.67	29.42	403,240
1/3/2020	+1.55 / +4.00%	38.75	40.70	38.75	40.30	40.03	30.33	591,930
1/2/2020	+0.55 / +1.44%	38.20	39.30	37.90	38.75	38.67	29.16	481,360
12/31/2019	-0.30 / -0.78%	37.90	38.90	37.75	38.20	38.41	28.75	944,450
12/30/2019	-1.95 / -4.82%	40.45	40.95	38.30	38.50	39.75	28.97	808,280
12/27/2019	-0.10 / -0.25%	40.00	41.40	40.00	40.45	40.45	30.44	520,590
12/26/2019	-0.85 / -2.05%	40.95	42.20	40.40	40.55	41.14	30.51	362,430
12/25/2019	+1.40 / +3.50%	40.90	42.60	40.20	41.40	41.42	31.15	342,670
12/24/2019	-4.80 / -10.71%	41.00	42.00	39.30	40.00	40.08	30.10	1,525,810
12/23/2019	-2.85 / -5.98%	47.90	48.40	44.40	44.80	45.72	31.45	1,105,750
12/20/2019	-3.45 / -6.75%	51.10	52.40	47.60	47.65	48.74	33.46	1,411,640
12/19/2019	-1.30 / -2.48%	51.90	52.60	50.90	51.10	51.54	35.88	483,430
12/18/2019	+0.30 / +0.58%	52.00	53.40	51.90	52.40	52.77	36.79	311,030
12/17/2019	0.00 / 0.00%	52.10	52.40	51.80	52.10	52.00	36.58	149,370
12/16/2019	+0.30 / +0.58%	51.90	52.10	51.50	52.10	51.83	36.58	200,550
12/13/2019	-0.20 / -0.38%	52.00	53.00	51.50	51.80	52.16	36.37	522,720

<<Previous 30 days Next 30 days>>

PHR News

29/04	PHR: Record date for AGM 2025
24/04	PHR: BOD resolution on holding AGM 2025
11/04	PHR: Annual Report 2024
27/03	PHR: Change in personnel
27/02	PHR: BOD resolution dated February 26, 2025

More News

Related Companies

	Volume	Price	Change
AAA	1,312,500	7.14	0.85%
ABS	133,600	3.48	0.87%
APC	300	8.10	0.00%
APH	287,500	6.13	1.49%
APP	9,700	5.50	0.00%
BMP	301,700	139.00	2.36%
BRC	31,500	13.70	0.00%
BRR	34,800	19.50	0.00%
CSV	1,480,600	35.30	0.14%